Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 4.921 | 4.950 | 4.844 | 4.922 | 2,119,382 | -0.05(-1.06%) |
Feb 26, 2009 | 4.975 | 5.070 | 4.930 | 4.975 | 3,223,579 | +0.01(+0.16%) |
Feb 25, 2009 | 5.002 | 5.014 | 4.852 | 4.968 | 2,658,229 | -0.03(-0.68%) |
Feb 24, 2009 | 4.968 | 5.028 | 4.894 | 5.002 | 3,138,228 | +0.03(+0.56%) |
Feb 23, 2009 | 5.184 | 5.190 | 4.958 | 4.974 | 2,125,861 | -0.17(-3.21%) |
Feb 20, 2009 | 5.242 | 5.242 | 5.075 | 5.139 | 2,895,557 | -0.12(-2.25%) |
Feb 19, 2009 | 5.433 | 5.465 | 5.232 | 5.257 | 3,089,821 | -0.15(-2.74%) |
Feb 18, 2009 | 5.422 | 5.467 | 5.385 | 5.405 | 1,924,148 | -0.01(-0.26%) |
Feb 17, 2009 | 5.424 | 5.494 | 5.388 | 5.419 | 1,812,353 | -0.12(-2.11%) |
Feb 13, 2009 | 5.494 | 5.575 | 5.494 | 5.536 | 2,382,287 | +0.01(+0.14%) |
Feb 12, 2009 | 5.469 | 5.541 | 5.399 | 5.528 | 2,792,989 | +0.01(+0.23%) |
Feb 11, 2009 | 5.581 | 5.584 | 5.464 | 5.516 | 1,695,593 | -0.03(-0.48%) |
Feb 10, 2009 | 5.668 | 5.668 | 5.525 | 5.542 | 3,751,682 | -0.09(-1.60%) |
Feb 09, 2009 | 5.572 | 5.664 | 5.572 | 5.632 | 4,683,610 | +0.06(+1.09%) |
Feb 06, 2009 | 5.481 | 5.586 | 5.449 | 5.572 | 2,647,299 | +0.09(+1.65%) |
Feb 05, 2009 | 5.506 | 5.575 | 5.439 | 5.481 | 5,827,866 | -0.08(-1.46%) |
Feb 04, 2009 | 5.441 | 5.594 | 5.405 | 5.562 | 6,917,922 | +0.13(+2.44%) |
Feb 03, 2009 | 5.450 | 5.450 | 5.397 | 5.430 | 2,907,508 | +0.02(+0.37%) |
Feb 02, 2009 | 5.335 | 5.466 | 5.315 | 5.410 | 3,651,279 | -0.05(-0.83%) |
Jan 30, 2009 | 5.242 | 5.480 | 5.242 | 5.455 | 5,763,501 | +0.04(+0.81%) |
Jan 29, 2009 | 5.319 | 5.565 | 5.248 | 5.411 | 12,398,174 | +0.29(+5.62%) |
Jan 28, 2009 | 5.017 | 5.223 | 4.997 | 5.123 | 5,375,404 | +0.19(+3.92%) |
Jan 27, 2009 | 5.092 | 5.123 | 4.911 | 4.930 | 2,565,146 | -0.12(-2.31%) |
Jan 26, 2009 | 4.983 | 5.167 | 4.978 | 5.047 | 2,839,964 | +0.09(+1.73%) |
Jan 23, 2009 | 4.739 | 4.972 | 4.711 | 4.961 | 2,697,902 | +0.13(+2.64%) |
Jan 22, 2009 | 4.807 | 4.862 | 4.750 | 4.834 | 3,544,562 | -0.04(-0.89%) |
Jan 21, 2009 | 4.672 | 4.910 | 4.637 | 4.877 | 3,733,528 | +0.25(+5.42%) |
Jan 20, 2009 | 4.972 | 4.972 | 4.611 | 4.626 | 4,770,792 | -0.24(-4.99%) |
Jan 16, 2009 | 4.843 | 4.918 | 4.821 | 4.869 | 3,321,170 | +0.07(+1.46%) |
Jan 15, 2009 | 4.723 | 4.830 | 4.703 | 4.799 | 2,941,100 | +0.03(+0.65%) |
Jan 14, 2009 | 4.835 | 4.835 | 4.725 | 4.768 | 2,278,878 | -0.10(-2.05%) |
Jan 13, 2009 | 4.807 | 4.891 | 4.725 | 4.868 | 2,410,710 | +0.08(+1.66%) |
Jan 12, 2009 | 4.729 | 4.801 | 4.711 | 4.788 | 2,496,857 | +0.09(+1.85%) |
Jan 09, 2009 | 4.792 | 4.796 | 4.673 | 4.701 | 3,950,082 | -0.12(-2.49%) |
Jan 08, 2009 | 4.799 | 4.873 | 4.739 | 4.821 | 2,816,955 | -0.03(-0.64%) |
Jan 07, 2009 | 4.840 | 4.929 | 4.835 | 4.852 | 2,062,582 | -0.07(-1.52%) |
Jan 06, 2009 | 4.904 | 4.963 | 4.820 | 4.927 | 2,366,227 | +0.02(+0.41%) |
Jan 05, 2009 | 4.778 | 4.907 | 4.764 | 4.907 | 2,201,240 | +0.12(+2.50%) |
Jan 02, 2009 | 4.695 | 4.820 | 4.664 | 4.787 | 2,386,539 | +0.09(+2.02%) |
Dec 31, 2008 | 4.760 | 4.767 | 4.659 | 4.692 | 3,960,279 | -0.07(-1.54%) |
Dec 30, 2008 | 4.697 | 4.790 | 4.623 | 4.765 | 3,141,503 | +0.12(+2.58%) |
Dec 29, 2008 | 4.693 | 4.693 | 4.578 | 4.645 | 3,910,267 | -0.07(-1.45%) |
Dec 26, 2008 | 4.723 | 4.774 | 4.676 | 4.714 | 829,918 | -0.01(-0.16%) |
Dec 24, 2008 | 4.701 | 5.150 | 4.687 | 4.721 | 940,821 | +0.02(+0.40%) |
Dec 23, 2008 | 4.757 | 4.812 | 4.651 | 4.703 | 3,384,565 | +0.13(+2.93%) |
Dec 22, 2008 | 4.630 | 4.650 | 4.494 | 4.569 | 2,287,849 | -0.04(-0.95%) |
Dec 19, 2008 | 4.521 | 4.653 | 4.415 | 4.612 | 2,281,922 | +0.10(+2.31%) |
Dec 18, 2008 | 4.466 | 4.550 | 4.447 | 4.508 | 2,011,683 | +0.02(+0.49%) |
Dec 17, 2008 | 4.331 | 4.572 | 4.303 | 4.486 | 2,283,785 | +0.09(+2.13%) |
Dec 16, 2008 | 4.309 | 4.416 | 4.248 | 4.393 | 2,059,486 | +0.12(+2.81%) |
Dec 15, 2008 | 4.225 | 4.310 | 4.186 | 4.273 | 2,404,179 | +0.05(+1.14%) |
Dec 12, 2008 | 4.122 | 4.259 | 4.122 | 4.225 | 1,759,187 | +0.04(+0.97%) |
Dec 11, 2008 | 4.256 | 4.306 | 4.142 | 4.184 | 3,975,820 | -0.08(-1.79%) |
Dec 10, 2008 | 4.326 | 4.363 | 4.212 | 4.261 | 1,539,185 | -0.05(-1.23%) |
Dec 09, 2008 | 4.237 | 4.393 | 4.131 | 4.313 | 3,465,402 | +0.08(+1.99%) |
Dec 08, 2008 | 4.267 | 4.292 | 4.183 | 4.229 | 2,328,486 | +0.02(+0.52%) |
Dec 05, 2008 | 4.041 | 4.208 | 3.972 | 4.208 | 3,586,766 | +0.09(+2.12%) |
Dec 04, 2008 | 4.152 | 4.243 | 4.055 | 4.120 | 2,806,333 | -0.05(-1.19%) |
Dec 03, 2008 | 4.095 | 4.204 | 4.057 | 4.170 | 3,014,237 | -0.01(-0.33%) |
Dec 02, 2008 | 4.156 | 4.265 | 3.971 | 4.184 | 3,027,356 | +0.12(+2.87%) |